Indicators

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.344	9.344	9.179	9.292	318,349	-0.04(-0.40%)
Jul 28, 2006	9.007	9.374	9.007	9.329	787,738	+0.33(+3.67%)
Jul 27, 2006	9.119	9.119	8.857	8.999	448,335	-0.05(-0.58%)
Jul 26, 2006	9.014	9.112	8.699	9.052	570,849	+0.04(+0.42%)
Jul 25, 2006	8.834	9.037	8.632	9.014	362,413	+0.15(+1.69%)
Jul 24, 2006	8.729	8.954	8.707	8.864	269,215	+0.13(+1.55%)
Jul 21, 2006	8.774	8.857	8.684	8.729	441,642	-0.06(-0.68%)
Jul 20, 2006	8.984	9.037	8.752	8.789	446,243	-0.16(-1.84%)
Jul 19, 2006	8.887	9.022	8.819	8.954	398,643	+0.11(+1.27%)
Jul 18, 2006	8.857	9.007	8.782	8.842	353,498	+0.04(+0.43%)
Jul 17, 2006	8.722	8.864	8.677	8.804	504,997	+0.00(+0.00%)
Jul 14, 2006	8.947	8.947	8.707	8.804	377,625	-0.14(-1.59%)
Jul 13, 2006	9.187	9.194	8.842	8.947	505,643	-0.20(-2.21%)
Jul 12, 2006	9.344	9.359	9.089	9.149	468,794	-0.16(-1.77%)
Jul 11, 2006	9.277	9.359	9.179	9.314	548,814	+0.03(+0.32%)
Jul 10, 2006	9.157	9.337	9.119	9.284	427,843	+0.18(+1.98%)
Jul 07, 2006	9.157	9.337	9.082	9.104	228,948	-0.08(-0.90%)
Jul 06, 2006	9.322	9.509	9.082	9.187	406,096	-0.10(-1.05%)
Jul 05, 2006	9.659	9.682	9.112	9.284	432,856	-0.22(-2.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.